Xtrackers MSCI USA Financials UCITS ETF (XUFN.DE) XETRA

33.40

+0.155(+0.47%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202534.1733.2433.2434.1733.193,078
September 04, 202533.8134.0334.0334.0333.811,419
September 03, 202533.833.6233.6233.8533.6244,400
September 02, 202534.0333.6333.6334.133.582,722
September 01, 202533.9734.1234.1234.1233.922,988
August 29, 202533.9933.9733.9734.1233.95,872
August 28, 202534.133.9233.9234.1233.881,596
August 27, 202534.0434.234.234.234.023,697
August 26, 202533.7133.6433.6433.7133.584,642
August 25, 202533.6333.6233.6233.7333.626,110
August 22, 202533.4933.7233.7233.7233.495,017
August 21, 202533.4733.4733.4733.4733.232,492
August 20, 202533.3333.3533.3533.3833.143,067
August 19, 202533.2733.4933.333.5133.263,976
August 18, 202533.2433.3733.3733.3733.2316,265
August 15, 202533.8533.3833.3833.8533.353,864
August 14, 202533.4133.5933.5933.6333.410,575
August 13, 202533.3233.3533.3533.5133.3215,206
August 12, 202533.2433.3433.3433.4633.167,514
August 11, 202533.133.1733.1733.2633.1964
August 08, 202532.8332.8932.8933.0632.836,475
August 07, 202533.0632.8332.8333.3432.8322,121
August 06, 202533.2233.1433.1433.3533.0612,769
August 05, 202533.4532.9832.9833.4832.985,979
August 04, 202532.9833.1933.1933.2432.9714,068
August 01, 202533.9532.9132.9133.9532.785,183
July 31, 202534.0234.234.234.3133.944,106
July 30, 202533.8734.2134.2134.2733.863,264
July 29, 202534.1334.0334.0334.234.033,712
July 28, 202533.933.9533.9534.0433.93,766
July 25, 202533.5433.6733.6733.6933.52551
July 24, 202533.3833.633.633.633.382,205
July 23, 202533.4233.3533.3533.5433.265,282
July 22, 202533.333.2333.2333.3533.23557
July 21, 202533.5933.5133.5133.6133.443,837
July 18, 202533.5933.4733.4733.633.428,837
July 17, 202533.2633.4233.4233.4633.192,431
July 16, 202532.8632.5532.5533.2432.5517,214
July 15, 202533.3933.1833.1833.4133.117,284
July 14, 202532.9233.2833.2833.332.928,364
July 11, 202533.3433.0833.0833.3433.068,793
July 10, 202532.9933.4233.4233.4232.9713,767
July 09, 202532.9333.0633.0633.1632.939,433
July 08, 202533.233.1433.1433.2733.123,782
July 07, 202533.3233.3333.3333.5333.324,725
July 04, 202533.3233.1833.1833.3233.12,814
July 03, 202533.0833.4233.4233.4233.075,843
July 02, 202533.2332.9832.9833.2832.9512,072
July 01, 202532.8632.9132.9132.9232.653,462
June 30, 202532.8332.9132.9132.9632.817,365
June 27, 202532.7232.832.832.8332.691,354
June 26, 202532.4932.6232.6232.6432.4410,362
June 25, 202532.7532.632.632.8132.613,480
June 24, 202532.5332.6832.6832.7932.531,648
June 23, 202532.1932.0832.0832.3432.083,971
June 20, 202531.9932.2432.2432.2731.944,779
June 19, 202532.1531.931.932.1531.9701
June 18, 202532.0932.1932.1932.4332.04681
June 17, 202531.9832.0432.0432.131.843,254
June 16, 202531.8832.2132.2132.2131.85,456